利君股份 (002651) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.86	11.64	-0.21	-1.77%	11.61	11.88	207967	24292	3.68%
2025-09-12	11.81	11.85	0.07	0.59%	11.64	11.98	354953	41978	6.28%
2025-09-11	11.47	11.78	0.31	2.70%	11.36	11.90	313582	36619	5.55%
2025-09-10	11.43	11.47	0.10	0.88%	11.42	11.65	200018	23033	3.54%
2025-09-09	11.75	11.37	-0.41	-3.48%	11.32	11.75	259615	29903	4.59%
2025-09-08	11.97	11.78	-0.19	-1.59%	11.60	11.99	305759	36022	5.41%
2025-09-05	11.65	11.97	0.16	1.35%	11.41	11.98	350398	41082	6.20%
2025-09-04	12.39	11.81	-1.13	-8.73%	11.65	12.43	525751	63292	9.30%
2025-09-03	14.32	12.94	-1.44	-10.01%	12.94	14.34	458588	61434	8.11%
2025-09-02	14.36	14.38	-0.15	-1.03%	13.92	14.62	365695	51923	6.47%
2025-09-01	14.85	14.53	-0.47	-3.13%	14.33	14.85	495079	71787	8.76%
2025-08-29	14.10	15.00	0.95	6.76%	13.89	15.09	810632	117805	14.34%
2025-08-28	13.81	14.05	0.10	0.72%	13.45	14.06	516389	71441	9.13%
2025-08-27	14.48	13.95	-0.78	-5.30%	13.93	14.68	715383	102453	12.65%
2025-08-26	14.60	14.73	-0.56	-3.66%	14.44	15.22	790943	116710	13.99%
2025-08-25	16.64	15.29	-0.59	-3.72%	15.21	16.67	1374908	218895	24.31%
2025-08-22	15.13	15.88	0.68	4.47%	13.70	16.37	1528051	231244	27.02%
2025-08-21	13.69	15.20	1.38	9.99%	13.52	15.20	1057678	153273	18.70%
2025-08-20	13.08	13.82	0.69	5.26%	13.00	14.40	869740	119519	15.38%
2025-08-19	13.27	13.13	-0.13	-0.98%	13.01	13.35	415154	54709	7.34%
2025-08-18	12.95	13.26	0.36	2.79%	12.95	13.35	497454	65700	8.80%
2025-08-15	12.75	12.90	0.09	0.70%	12.58	12.92	405610	51992	7.17%
2025-08-14	13.25	12.81	-0.89	-6.50%	12.70	13.30	765506	98569	13.54%
2025-08-13	13.26	13.70	0.39	2.93%	13.20	14.13	714224	98096	12.63%
2025-08-12	13.57	13.31	-0.39	-2.85%	13.21	13.85	577112	77233	10.21%
2025-08-11	13.42	13.70	0.08	0.59%	13.42	13.93	626936	86076	11.09%
2025-08-08	13.65	13.62	-0.43	-3.06%	13.50	14.37	756052	104010	13.37%
2025-08-07	14.86	14.05	-0.70	-4.75%	13.71	14.88	1162495	164783	20.56%
2025-08-06	13.42	14.75	1.34	9.99%	13.30	14.75	1318300	187582	23.31%
2025-08-05	13.39	13.41	0.47	3.63%	13.21	13.98	1541500	207945	27.26%
2025-08-04	11.70	12.94	1.18	10.03%	11.55	12.94	725732	91410	12.83%
2025-08-01	12.18	11.76	-0.48	-3.92%	11.65	12.18	344415	40750	6.09%
2025-07-31	11.97	12.24	0.15	1.24%	11.90	12.36	338549	41211	5.99%
2025-07-30	12.42	12.09	-0.33	-2.66%	12.00	12.60	458616	56370	8.11%
2025-07-29	12.18	12.42	0.23	1.89%	12.06	12.48	459569	56613	8.13%
2025-07-28	11.98	12.19	0.19	1.58%	11.95	12.25	313305	38087	5.54%
2025-07-25	12.10	12.00	-0.10	-0.83%	11.88	12.12	248396	29707	4.39%
2025-07-24	11.86	12.10	0.24	2.02%	11.80	12.25	325497	39113	5.76%
2025-07-23	12.03	11.86	-0.40	-3.26%	11.85	12.18	454079	54439	8.03%
2025-07-22	12.26	12.26	0.01	0.08%	12.25	12.76	739688	91945	13.08%
2025-07-21	12.15	12.25	0.11	0.91%	11.89	12.33	590322	71649	10.44%
2025-07-18	11.81	12.14	0.33	2.79%	11.57	12.20	675968	80761	11.95%
2025-07-17	11.50	11.81	0.32	2.79%	11.46	11.90	447918	52594	7.92%
2025-07-16	11.51	11.55	0.04	0.35%	11.49	11.61	174377	20157	3.08%
2025-07-15	11.72	11.51	-0.20	-1.71%	11.39	11.72	247472	28457	4.38%
2025-07-14	11.60	11.71	0.05	0.43%	11.54	11.80	265989	31066	4.70%
2025-07-11	11.50	11.66	0.05	0.43%	11.45	11.73	289390	33558	5.12%
2025-07-10	11.70	11.61	-0.31	-2.60%	11.38	11.70	478953	55251	8.47%
2025-07-09	12.11	11.92	0.00	0.00%	11.90	12.42	687424	83270	12.16%
2025-07-08	11.83	11.92	0.00	0.00%	11.76	11.92	363833	43083	6.43%
2025-07-07	11.78	11.92	0.01	0.08%	11.72	12.00	401444	47796	7.10%
2025-07-04	12.10	11.91	-0.19	-1.57%	11.88	12.22	534777	64196	9.46%
2025-07-03	12.48	12.10	-0.36	-2.89%	11.91	12.66	867234	105565	15.34%
2025-07-02	13.22	12.46	-0.76	-5.75%	12.43	13.58	1500204	194742	26.53%
2025-07-01	12.65	13.22	1.20	9.98%	12.53	13.22	1417654	183196	25.07%
2025-06-30	11.00	12.02	1.09	9.97%	10.95	12.02	456678	54000	8.08%
2025-06-27	10.91	10.93	-0.13	-1.18%	10.87	11.13	410432	45028	7.26%
2025-06-26	11.01	11.06	0.06	0.55%	10.93	11.46	685287	76610	12.12%
2025-06-25	10.76	11.00	0.20	1.85%	10.74	11.11	578050	63351	10.22%
2025-06-24	10.87	10.80	-0.34	-3.05%	10.70	11.03	571217	61819	10.10%
2025-06-23	10.71	11.14	0.48	4.50%	10.67	11.18	531338	58303	9.40%
2025-06-20	11.02	10.66	-0.57	-5.08%	10.55	11.10	545677	58386	9.65%
2025-06-19	11.60	11.23	-0.56	-4.75%	11.10	11.90	634944	72348	11.23%
2025-06-18	11.41	11.79	0.24	2.08%	11.35	12.30	877905	104197	15.53%
2025-06-17	12.04	11.55	-0.53	-4.39%	11.40	12.07	760691	88555	13.45%
2025-06-16	12.01	12.08	0.13	1.09%	11.50	12.50	1098840	131512	19.43%
2025-06-13	11.50	11.95	0.72	6.41%	11.15	12.20	1196837	139578	21.17%
2025-06-12	11.22	11.23	-0.05	-0.44%	11.09	11.35	395046	44311	6.99%
2025-06-11	11.42	11.28	-0.19	-1.66%	11.21	11.55	560600	63411	9.91%
2025-06-10	12.28	11.47	-0.69	-5.67%	11.41	12.30	1048848	122511	18.55%
2025-06-09	11.08	12.16	1.11	10.05%	11.08	12.16	904443	107848	15.99%